Cognizant Technology Solutions (NQ: CTSH )

79.21 USD -0.58 (-0.73%)
Streaming Delayed Price Updated: 1:24 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 81.14 81.73 80.81 81.50 3,428,761 +0.74(+0.92%)
Jul 30, 2018 81.53 81.76 80.34 80.76 2,830,854 -0.80(-0.98%)
Jul 27, 2018 82.73 83.00 80.99 81.56 2,427,200 -1.16(-1.40%)
Jul 26, 2018 83.30 82.63 82.72 1,813,867 -0.12(-0.14%)
Jul 25, 2018 82.55 82.84 81.91 82.84 3,109,240 +0.58(+0.71%)
Jul 24, 2018 82.91 82.01 82.26 2,611,918 -0.41(-0.50%)
Jul 23, 2018 82.14 82.76 81.74 82.67 1,943,093 +0.43(+0.52%)
Jul 20, 2018 82.22 82.57 81.95 82.24 2,464,417 -0.14(-0.17%)
Jul 19, 2018 82.25 82.63 81.50 82.38 2,259,428 +0.05(+0.06%)
Jul 18, 2018 82.36 82.64 81.86 82.33 2,223,883 -0.41(-0.50%)
Jul 17, 2018 81.40 82.99 81.28 82.74 2,406,121 +0.78(+0.95%)
Jul 16, 2018 81.78 82.38 81.66 81.96 3,032,071 +0.25(+0.31%)
Jul 13, 2018 83.08 81.57 81.71 4,163,144 -1.61(-1.93%)
Jul 12, 2018 82.04 83.35 81.44 83.32 3,599,740 +1.73(+2.12%)
Jul 11, 2018 81.22 81.89 81.11 81.59 3,011,324 -0.16(-0.20%)
Jul 10, 2018 81.50 82.10 81.33 81.75 2,275,408 +0.77(+0.95%)
Jul 09, 2018 80.76 81.10 80.25 80.98 2,074,418 +0.42(+0.52%)
Jul 06, 2018 79.94 80.74 79.71 80.56 2,050,510 +0.67(+0.84%)
Jul 05, 2018 79.84 80.19 79.22 79.89 3,613,077 -0.01(-0.01%)
Jul 03, 2018 79.90 79.90 79.90 0 +0.41(+0.52%)
Jul 02, 2018 78.57 79.52 78.30 79.49 2,679,922 +0.50(+0.63%)
Jun 29, 2018 78.94 80.01 78.80 78.99 3,668,115 -0.03(-0.04%)
Jun 28, 2018 77.79 79.37 77.35 79.02 3,105,246 +1.64(+2.12%)
Jun 27, 2018 79.43 79.43 77.35 77.38 3,712,168 -1.07(-1.36%)
Jun 26, 2018 78.14 78.78 77.79 78.45 2,800,379 +0.49(+0.63%)
Jun 25, 2018 78.41 78.50 77.35 77.96 4,442,882 -0.74(-0.94%)
Jun 22, 2018 78.17 79.00 77.25 78.70 5,724,112 +1.02(+1.31%)
Jun 21, 2018 78.77 78.77 77.56 77.68 2,714,845 -1.14(-1.45%)
Jun 20, 2018 79.25 79.29 78.46 78.82 3,149,699 -0.38(-0.48%)
Jun 19, 2018 79.36 79.66 78.55 79.20 3,156,627 -0.81(-1.01%)
Jun 18, 2018 79.89 80.35 78.63 80.01 4,462,863 -0.69(-0.86%)
Jun 15, 2018 80.75 78.55 80.70 9,461,998 +2.15(+2.74%)
Jun 14, 2018 78.15 78.97 78.11 78.55 3,198,388 +0.53(+0.68%)
Jun 13, 2018 77.23 79.06 77.23 78.02 3,484,297 -0.23(-0.29%)
Jun 12, 2018 76.97 78.30 76.95 78.25 3,764,800 +1.28(+1.66%)
Jun 11, 2018 77.07 77.78 76.61 76.97 1,917,221 -0.14(-0.18%)
Jun 08, 2018 76.58 77.13 75.94 77.11 2,504,721 +0.39(+0.51%)
Jun 07, 2018 78.04 78.20 76.11 76.72 3,468,270 -1.42(-1.82%)
Jun 06, 2018 78.17 78.14 2,753,477 +1.11(+1.44%)
Jun 05, 2018 77.36 77.40 76.67 77.03 2,295,757 -0.19(-0.25%)
Jun 04, 2018 76.86 77.45 76.72 77.22 2,800,111 +0.35(+0.46%)
Jun 01, 2018 75.78 77.22 75.77 76.87 3,089,201 +1.52(+2.02%)
May 31, 2018 74.92 76.22 74.92 75.35 6,622,155 -0.34(-0.45%)
May 30, 2018 74.60 76.03 74.50 75.69 3,449,647 +1.28(+1.72%)
May 29, 2018 75.47 75.48 73.97 74.41 3,543,475 -1.37(-1.81%)
May 25, 2018 75.78 75.78 75.78 0 -0.15(-0.20%)
May 24, 2018 75.91 76.40 75.47 75.93 3,006,045 +0.17(+0.22%)
May 23, 2018 74.98 75.80 74.86 75.76 2,844,610 +0.52(+0.69%)
May 22, 2018 75.91 76.03 75.14 75.24 4,025,479 -0.51(-0.67%)
May 21, 2018 76.32 76.81 75.50 75.75 1,912,937 -0.29(-0.38%)
May 18, 2018 75.92 76.70 75.61 76.04 3,210,541 +0.26(+0.34%)
May 17, 2018 75.05 76.21 74.97 75.78 3,605,672 +0.39(+0.52%)
May 16, 2018 75.57 75.90 75.17 75.39 2,374,613 -0.07(-0.09%)
May 15, 2018 75.67 76.33 75.01 75.46 2,997,715 -0.40(-0.53%)
May 14, 2018 76.37 76.83 75.44 75.86 3,991,851 -0.72(-0.94%)
May 11, 2018 75.83 76.99 75.78 76.58 3,678,740 +0.63(+0.83%)
May 10, 2018 75.39 76.38 75.20 75.95 3,198,677 +0.92(+1.23%)
May 09, 2018 75.86 75.97 74.76 75.03 6,849,462 -0.52(-0.69%)
May 08, 2018 77.61 77.84 75.05 75.55 7,484,328 -2.31(-2.97%)
May 07, 2018 78.73 78.88 76.83 77.86 9,361,817 -4.31(-5.25%)
May 04, 2018 81.04 82.61 80.72 82.17 3,799,599 +0.81(+1.00%)
May 03, 2018 80.95 81.57 80.08 81.36 3,337,907 -0.02(-0.02%)
May 02, 2018 81.68 82.18 81.12 81.38 3,100,196 -0.44(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.